NYSE:TXNM | Historical Stock Price | TXNM ENERGY INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.83$10.77$24.02$53.57$119.48$266.461973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$34.30$111.40651,600——
2016-12-29$34.25$111.24217,300——
2016-12-28$33.80$109.78375,100——
2016-12-27$34.25$111.24273,400——
2016-12-23$34.05$110.59226,700——
2016-12-22$34.10$110.75500,800——
2016-12-21$33.75$109.61577,300——
2016-12-20$33.60$109.13697,100——
2016-12-19$33.85$109.94461,900——
2016-12-16$33.55$108.971,152,000——
2016-12-15$32.80$106.53826,000——
2016-12-14$32.55$105.72906,500——
2016-12-13$33.35$108.32865,600——
2016-12-12$33.20$107.83677,500——
2016-12-09$33.00$107.18788,600——
2016-12-08$32.60$105.88638,100——
2016-12-07$32.05$104.09759,300——
2016-12-06$31.60$102.63666,500——
2016-12-05$31.60$102.63501,100——
2016-12-02$31.45$102.14853,200——
2016-12-01$31.25$101.50742,000——
2016-11-30$31.60$102.63767,500——
2016-11-29$33.10$107.50721,300——
2016-11-28$33.30$108.15651,000——
2016-11-25$32.95$107.02241,100——
2016-11-23$32.45$105.39486,000——
2016-11-22$32.55$105.72521,400——
2016-11-21$32.40$105.23599,900——
2016-11-18$32.20$104.58546,900——
2016-11-17$32.25$104.74428,400——
2016-11-16$32.15$104.42686,200——
2016-11-15$32.35$105.07517,800——
2016-11-14$31.60$102.631,280,900——
2016-11-11$32.25$104.741,228,300——
2016-11-10$31.85$103.44742,900——
2016-11-09$32.40$105.23678,400——
2016-11-08$33.20$107.83555,600——
2016-11-07$32.75$106.37641,400——
2016-11-04$31.90$103.61465,900——
2016-11-03$32.05$104.09308,800——
2016-11-02$31.95$103.77558,800——
2016-11-01$32.40$105.23648,400——
2016-10-31$32.85$106.691,144,100——
2016-10-28$31.95$103.771,109,800——
2016-10-27$31.70$102.96935,000——
2016-10-26$31.90$102.89770,400——
2016-10-25$31.90$102.89859,700——
2016-10-24$31.95$103.05488,000——
2016-10-21$31.90$102.89500,100——
2016-10-20$32.20$103.86403,900——
2016-10-19$32.45$104.67362,400——
2016-10-18$32.30$104.18308,500——
2016-10-17$32.10$103.54212,400——
2016-10-14$31.81$102.60275,600——
2016-10-13$31.99$103.18431,800——
2016-10-12$31.55$101.76286,100——
2016-10-11$31.23$100.73364,700——
2016-10-10$31.72$102.31630,200——
2016-10-07$31.16$100.51551,300——
2016-10-06$31.43$101.38520,500——
2016-10-05$31.45$101.44555,600——
2016-10-04$31.60$101.92626,800——
2016-10-03$32.28$104.12653,400——
2016-09-30$32.72$105.54822,900——
2016-09-29$33.24$107.21666,800——
2016-09-28$33.69$108.67589,800——
2016-09-27$33.98$109.60376,800——
2016-09-26$34.56$111.47294,700——
2016-09-23$34.51$111.31452,400——
2016-09-22$34.71$111.96585,000——
2016-09-21$34.21$110.34421,200——
2016-09-20$33.50$108.05719,800——
2016-09-19$33.01$106.47412,600——
2016-09-16$32.43$104.60813,800——
2016-09-15$31.92$102.96543,200——
2016-09-14$31.31$100.99418,300——
2016-09-13$31.52$101.67548,900——
2016-09-12$31.92$102.96466,700——
2016-09-09$31.49$101.57545,500——
2016-09-08$32.72$105.54239,500——
2016-09-07$32.55$104.99488,100——
2016-09-06$32.42$104.57339,300——
2016-09-02$32.10$103.54427,400——
2016-09-01$31.56$101.80379,600——
2016-08-31$31.79$102.54344,300——
2016-08-30$31.69$102.21277,800——
2016-08-29$32.21$103.89434,900——
2016-08-26$31.89$102.86600,400——
2016-08-25$32.83$105.89681,300——
2016-08-24$32.93$106.21695,000——
2016-08-23$33.11$106.79377,000——
2016-08-22$33.26$107.28236,800——
2016-08-19$32.99$106.41544,700——
2016-08-18$33.37$107.63553,500——
2016-08-17$32.63$105.25679,200——
2016-08-16$32.15$103.70690,100——
2016-08-15$32.76$105.67708,600——
2016-08-12$33.65$108.54337,100——
2016-08-11$33.45$107.89509,100——
2016-08-10$33.40$107.73444,600——
2016-08-09$33.18$107.02781,000——
2016-08-08$32.89$106.091,119,000——
2016-08-05$32.63$105.25759,100——
2016-08-04$33.46$107.92439,300——
2016-08-03$33.69$107.96499,100——
2016-08-02$34.09$109.24369,100——
2016-08-01$34.47$110.46390,700——
2016-07-29$34.36$110.10564,900——
2016-07-28$34.00$108.95436,700——
2016-07-27$33.88$108.56608,700——
2016-07-26$34.33$110.01484,200——
2016-07-25$34.37$110.13308,300——
2016-07-22$34.40$110.23276,000——
2016-07-21$34.00$108.95426,600——
2016-07-20$33.78$108.24301,700——
2016-07-19$34.11$109.30338,000——
2016-07-18$34.07$109.17430,300——
2016-07-15$34.26$109.78611,800——
2016-07-14$34.13$109.37630,500——
2016-07-13$34.70$111.19611,500——
2016-07-12$34.53$110.65834,300——
2016-07-11$35.10$112.47845,200——
2016-07-08$35.28$113.05667,300——
2016-07-07$35.17$112.70613,000——
2016-07-06$36.05$115.52668,000——
2016-07-05$35.90$115.04750,700——
2016-07-01$35.24$112.92506,600——
2016-06-30$35.44$113.56793,900——
2016-06-29$34.41$110.26441,800——
2016-06-28$34.22$109.65634,300——
2016-06-27$34.18$109.53541,800——
2016-06-24$33.73$108.08822,400——
2016-06-23$33.63$107.76545,500——
2016-06-22$33.36$106.90380,500——
2016-06-21$33.70$107.99400,100——
2016-06-20$33.62$107.73493,800——
2016-06-17$33.67$107.891,608,300——
2016-06-16$33.91$108.66852,800——
2016-06-15$33.99$108.92479,800——
2016-06-14$34.43$110.33424,900——
2016-06-13$34.29$109.88428,500——
2016-06-10$34.44$110.36564,500——
2016-06-09$34.57$110.78314,200——
2016-06-08$34.27$109.81771,100——
2016-06-07$33.79$108.28276,700——
2016-06-06$33.85$108.47375,600——
2016-06-03$33.85$108.47396,600——
2016-06-02$33.24$106.51546,100——
2016-06-01$33.00$105.74334,700——
2016-05-31$32.84$105.23630,000——
2016-05-27$32.43$103.92262,000——
2016-05-26$32.25$103.34254,200——
2016-05-25$31.87$102.12360,200——
2016-05-24$32.24$103.31583,100——
2016-05-23$31.58$101.19392,000——
2016-05-20$31.90$102.22678,900——
2016-05-19$31.93$102.32517,000——
2016-05-18$31.46$100.81646,600——
2016-05-17$32.06$102.73541,700——
2016-05-16$32.94$105.55405,100——
2016-05-13$33.01$105.78447,600——
2016-05-12$33.27$106.61500,500——
2016-05-11$33.06$105.94464,100——
2016-05-10$32.91$105.46335,600——
2016-05-09$32.86$105.30414,200——
2016-05-06$32.66$104.66587,800——
2016-05-05$32.67$104.69514,300——
2016-05-04$32.88$105.36666,700——
2016-05-03$32.40$103.82538,800——
2016-05-02$32.28$103.44824,300——
2016-04-29$31.68$101.52807,400——
2016-04-28$31.36$100.49634,000——
2016-04-27$31.39$100.59497,200——
2016-04-26$30.91$99.05461,400——
2016-04-25$30.96$99.21443,100——
2016-04-22$30.85$98.86606,500——
2016-04-21$30.63$98.15761,400——
2016-04-20$31.74$101.71512,100——
2016-04-19$32.48$104.08395,700——
2016-04-18$32.67$104.69317,900——
2016-04-15$32.53$104.24393,500——
2016-04-14$32.31$103.53533,800——
2016-04-13$32.35$103.66495,300——
2016-04-12$32.62$104.53384,100——
2016-04-11$32.52$104.21354,300——
2016-04-08$32.79$105.07660,200——
2016-04-07$32.45$103.98658,500——
2016-04-06$32.40$103.82397,600——
2016-04-05$32.68$104.01570,500——
2016-04-04$33.56$106.82424,800——
2016-04-01$33.77$107.48377,500——
2016-03-31$33.72$107.32444,300——
2016-03-30$33.71$107.29307,600——
2016-03-29$33.86$107.77512,200——
2016-03-28$33.29$105.96550,700——
2016-03-24$33.30$105.99698,600——
2016-03-23$33.26$105.86380,500——
2016-03-22$33.12$105.41684,100——
2016-03-21$33.35$106.15453,200——
2016-03-18$33.48$106.561,088,700——
2016-03-17$33.75$107.42580,500——
2016-03-16$33.48$106.56489,600——
2016-03-15$33.37$106.21676,200——
2016-03-14$33.24$105.80630,300——
2016-03-11$33.21$105.70422,800——
2016-03-10$33.30$105.99581,700——
2016-03-09$33.47$106.53665,100——
2016-03-08$33.31$106.02882,300——
2016-03-07$33.01$105.06457,900——
2016-03-04$32.89$104.68632,500——
2016-03-03$32.43$103.22733,500——
2016-03-02$32.07$102.07566,600——
2016-03-01$32.06$102.04610,400——
2016-02-29$31.92$101.60682,800——
2016-02-26$31.82$101.28587,700——
2016-02-25$33.26$105.86370,700——
2016-02-24$32.93$104.81557,400——
2016-02-23$32.68$104.01362,000——
2016-02-22$32.63$103.86459,800——
2016-02-19$32.24$102.61567,000——
2016-02-18$32.36$103.00668,600——
2016-02-17$31.55$100.42984,100——
2016-02-16$31.86$101.40433,700——
2016-02-12$31.71$100.93710,200——
2016-02-11$31.91$101.56725,300——
2016-02-10$32.16$102.361,049,400——
2016-02-09$32.30$102.801,673,700——
2016-02-08$32.23$102.58998,600——
2016-02-05$32.14$102.30993,300——
2016-02-04$31.79$101.18860,100——
2016-02-03$31.96$101.72884,800——
2016-02-02$31.79$101.18709,900——
2016-02-01$31.56$100.451,079,000——
2016-01-29$31.41$99.97813,600——
2016-01-28$30.78$97.97457,400——
2016-01-27$30.14$95.93425,100——
2016-01-26$30.05$95.64377,400——
2016-01-25$29.64$94.34440,500——
2016-01-22$30.12$95.87580,100——
2016-01-21$29.35$93.42872,800——
2016-01-20$30.09$95.07973,300——
2016-01-19$30.55$96.52819,800——
2016-01-15$30.20$95.42750,000——
2016-01-14$30.66$96.87866,500——
2016-01-13$30.05$94.94847,100——
2016-01-12$30.43$96.14840,800——
2016-01-11$30.93$97.72619,300——
2016-01-08$30.79$97.28926,300——
2016-01-07$30.75$97.16803,800——
2016-01-06$30.69$96.97520,200——
2016-01-05$30.57$96.59577,700——
2016-01-04$30.17$95.32965,500——